Valneva SE (VIE:VLA)
Austria
· Delayed Price · Currency is EUR 3.802
+0.012 (0.32%)
At close: Dec 5, 2025
Valneva SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | 0.32% | 12,072 |
| Dec 4, 2025 | 3.73 | 3.79 | 3.68 | 3.79 | 3.79 | -2.57% | 3,415 |
| Dec 3, 2025 | 3.73 | 3.89 | 3.67 | 3.89 | 3.89 | 3.57% | 5,299 |
| Dec 2, 2025 | 3.78 | 3.84 | 3.76 | 3.76 | 3.76 | -3.44% | 5,300 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -2.11% | 3,733 |
| Nov 28, 2025 | 4.40 | 4.40 | 3.97 | 3.97 | 3.97 | -7.19% | 19,557 |
| Nov 27, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 6.89% | 11,729 |
| Nov 26, 2025 | 3.95 | 4.09 | 3.95 | 4.01 | 4.01 | 4.16% | 15,270 |
| Nov 25, 2025 | 3.77 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 1,063 |
| Nov 24, 2025 | 3.80 | 3.84 | 3.78 | 3.81 | 3.81 | 0.48% | 6,671 |
| Nov 21, 2025 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | 0.21% | 8,511 |
| Nov 20, 2025 | 3.77 | 3.96 | 3.76 | 3.78 | 3.78 | 0.59% | 19,752 |
| Nov 19, 2025 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | -0.05% | 10,088 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -1.83% | 3,301 |
| Nov 17, 2025 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -1.29% | 7,013 |
| Nov 14, 2025 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | -2.37% | 1,267 |
| Nov 13, 2025 | 3.91 | 4.10 | 3.91 | 3.97 | 3.97 | 2.16% | 1,849 |
| Nov 12, 2025 | 3.85 | 3.94 | 3.85 | 3.89 | 3.89 | 1.57% | 4,739 |
| Nov 11, 2025 | 3.72 | 3.83 | 3.69 | 3.83 | 3.83 | -0.52% | 886 |
| Nov 10, 2025 | 3.80 | 3.88 | 3.73 | 3.85 | 3.85 | 8.27% | 1,423 |
| Nov 7, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -5.68% | 1,222 |
| Nov 6, 2025 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -4.70% | 5,707 |
| Nov 5, 2025 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | 1.70% | 2,695 |
| Nov 4, 2025 | 3.95 | 4.00 | 3.89 | 3.89 | 3.89 | -0.56% | 591 |
| Nov 3, 2025 | 3.99 | 4.01 | 3.89 | 3.91 | 3.91 | -4.40% | 2,170 |
| Oct 31, 2025 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 2.97% | 1,058 |
| Oct 30, 2025 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 13,479 |
| Oct 29, 2025 | 3.95 | 4.01 | 3.94 | 3.94 | 3.94 | 1.49% | 2,836 |
| Oct 28, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.67% | 21,696 |
| Oct 27, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -1.79% | 631 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -2.90% | 563 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -0.77% | 3,754 |
| Oct 22, 2025 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | 4.24% | 376 |
| Oct 21, 2025 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | -4.98% | 5,084 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.17 | 4.22 | 4.22 | -3.08% | 318 |
| Oct 17, 2025 | 4.39 | 4.39 | 4.28 | 4.35 | 4.35 | -2.99% | 5,823 |
| Oct 16, 2025 | 4.48 | 4.52 | 4.42 | 4.48 | 4.48 | 0.22% | 1,682 |
| Oct 15, 2025 | 4.46 | 4.47 | 4.36 | 4.47 | 4.47 | 1.04% | 633 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.36 | 4.43 | 4.43 | -0.49% | 4,973 |
| Oct 13, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -1.64% | 10,367 |
| Oct 10, 2025 | 4.74 | 4.74 | 4.45 | 4.52 | 4.52 | -9.52% | 12,640 |
| Oct 9, 2025 | 4.70 | 5.00 | 4.68 | 5.00 | 5.00 | 12.36% | 10,577 |
| Oct 8, 2025 | 4.65 | 4.83 | 4.45 | 4.45 | 4.45 | -5.84% | 8,802 |
| Oct 7, 2025 | 4.63 | 4.73 | 4.42 | 4.73 | 4.73 | -3.00% | 23,680 |
| Oct 6, 2025 | 4.95 | 4.96 | 4.76 | 4.87 | 4.87 | -1.58% | 33,216 |
| Oct 3, 2025 | 5.03 | 5.16 | 4.92 | 4.95 | 4.95 | -0.48% | 6,009 |
| Oct 2, 2025 | 5.13 | 5.14 | 4.97 | 4.97 | 4.97 | -4.62% | 6,431 |
| Oct 1, 2025 | 5.04 | 5.30 | 5.00 | 5.22 | 5.22 | 6.30% | 23,631 |
| Sep 30, 2025 | 4.88 | 5.17 | 4.77 | 4.91 | 4.91 | 6.61% | 47,252 |
| Sep 29, 2025 | 4.28 | 4.60 | 4.21 | 4.60 | 4.60 | 11.54% | 13,376 |
| Sep 26, 2025 | 4.26 | 4.32 | 4.13 | 4.13 | 4.13 | -4.49% | 9,766 |
| Sep 25, 2025 | 4.36 | 4.36 | 4.25 | 4.32 | 4.32 | 0.33% | 4,229 |
| Sep 24, 2025 | 4.27 | 4.46 | 4.27 | 4.31 | 4.31 | 0.14% | 11,416 |
| Sep 23, 2025 | 4.37 | 4.37 | 4.29 | 4.30 | 4.30 | 1.03% | 425 |
| Sep 22, 2025 | 4.34 | 4.43 | 4.19 | 4.26 | 4.26 | -3.40% | 22,728 |
| Sep 19, 2025 | 4.49 | 4.51 | 4.40 | 4.41 | 4.41 | 6.68% | 1,946 |
| Sep 18, 2025 | 4.35 | 4.35 | 4.13 | 4.13 | 4.13 | -1.95% | 33,206 |
| Sep 17, 2025 | 3.78 | 4.35 | 3.78 | 4.21 | 4.21 | 9.52% | 42,190 |
| Sep 16, 2025 | 3.81 | 3.85 | 3.74 | 3.85 | 3.85 | -0.10% | 276 |
| Sep 15, 2025 | 3.78 | 3.90 | 3.75 | 3.85 | 3.85 | - | 2,065 |
| Sep 12, 2025 | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -1.28% | 11,639 |
| Sep 11, 2025 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 1.77% | 19,428 |
| Sep 10, 2025 | 3.79 | 3.93 | 3.77 | 3.83 | 3.83 | 4.99% | 15,708 |
| Sep 9, 2025 | 3.57 | 3.77 | 3.55 | 3.65 | 3.65 | 1.78% | 498 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.55 | 3.59 | 3.59 | 8.67% | 9,076 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.30 | 3.30 | 3.30 | -17.50% | 898 |
| Sep 4, 2025 | 3.81 | 4.00 | 3.71 | 4.00 | 4.00 | 4.11% | 19,142 |
| Sep 3, 2025 | 3.79 | 3.86 | 3.61 | 3.84 | 3.84 | 8.96% | 60,509 |
| Sep 2, 2025 | 3.78 | 3.78 | 3.47 | 3.53 | 3.53 | -6.62% | 10,988 |
| Sep 1, 2025 | 3.88 | 3.95 | 3.73 | 3.78 | 3.78 | -0.63% | 4,299 |
| Aug 29, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | - | 7,002 |
| Aug 28, 2025 | 3.81 | 3.91 | 3.79 | 3.80 | 3.80 | - | 1,567 |
| Aug 27, 2025 | 3.84 | 3.88 | 3.77 | 3.80 | 3.80 | -2.81% | 21,018 |
| Aug 26, 2025 | 3.82 | 3.95 | 3.77 | 3.91 | 3.91 | - | 23,970 |
| Aug 25, 2025 | 4.12 | 4.12 | 3.61 | 3.91 | 3.91 | -23.11% | 45,326 |
| Aug 22, 2025 | 4.93 | 5.19 | 4.93 | 5.09 | 5.09 | 2.52% | 4,197 |
| Aug 21, 2025 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | - | 11,743 |
| Aug 20, 2025 | 5.01 | 5.01 | 4.90 | 4.96 | 4.96 | -1.39% | 5,896 |
| Aug 19, 2025 | 4.96 | 5.26 | 4.90 | 5.03 | 5.03 | 3.71% | 8,253 |
| Aug 18, 2025 | 4.85 | 5.25 | 4.84 | 4.85 | 4.85 | 1.68% | 34,491 |
| Aug 15, 2025 | 4.62 | 4.85 | 4.54 | 4.77 | 4.77 | 10.42% | 1,793 |
| Aug 14, 2025 | 4.74 | 4.76 | 4.32 | 4.32 | 4.32 | -2.44% | 54,171 |
| Aug 13, 2025 | 4.06 | 4.67 | 4.00 | 4.43 | 4.43 | 12.10% | 40,787 |
| Aug 12, 2025 | 3.84 | 4.15 | 3.84 | 3.95 | 3.95 | 5.05% | 29,797 |
| Aug 11, 2025 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | 0.16% | 4,678 |
| Aug 8, 2025 | 3.74 | 3.81 | 3.70 | 3.75 | 3.75 | 7.69% | 21,364 |
| Aug 7, 2025 | 3.59 | 3.73 | 3.49 | 3.49 | 3.49 | 0.75% | 27,253 |
| Aug 6, 2025 | 3.38 | 3.48 | 3.32 | 3.46 | 3.46 | 3.78% | 5,081 |
| Aug 5, 2025 | 3.23 | 3.34 | 3.23 | 3.33 | 3.33 | 4.12% | 5 |
| Aug 4, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 4.78% | 805 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.06 | 3.06 | 3.06 | -5.27% | 2,450 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -5.62% | 324 |
| Jul 30, 2025 | 3.34 | 3.48 | 3.29 | 3.42 | 3.42 | 4.40% | 22,335 |
| Jul 29, 2025 | 3.24 | 3.35 | 3.24 | 3.27 | 3.27 | 1.61% | 817 |
| Jul 28, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -5.24% | 20,062 |
| Jul 25, 2025 | 3.32 | 3.40 | 3.22 | 3.40 | 3.40 | -2.86% | 3,158 |
| Jul 24, 2025 | 3.04 | 3.50 | 3.04 | 3.50 | 3.50 | 16.74% | 10,199 |
| Jul 23, 2025 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 14.25% | 11,230 |
| Jul 22, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -2.31% | 2,099 |
| Jul 21, 2025 | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | -1.97% | 1,586 |